시장 데이터를 불러오는 중
전체 종목
Stagwell Inc. - Class A Common Stock 과거 주가
Stagwell Inc. - Class A Common Stock · STGW · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stagwell Inc. - Class A Common Stock · STGW · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,727 | ₩11,874 | ₩11,487 | ₩11,540 | -1.59% | 96.8만 |
| 2026.10.08 | ₩11,500 | ₩11,727 | ₩11,394 | ₩11,687 | +1.62% | 173만 |
| 2026.10.07 | ₩11,220 | ₩11,554 | ₩11,207 | ₩11,540 | +2.85% | 216.2만 |
| 2026.10.06 | ₩11,434 | ₩11,447 | ₩11,260 | ₩11,340 | -0.82% | 148.9만 |
| 2026.10.05 | ₩11,647 | ₩11,741 | ₩11,300 | ₩11,380 | -2.29% | 286.4만 |
| 2026.10.02 | ₩11,220 | ₩11,287 | ₩10,967 | ₩11,153 | -0.59% | 165.6만 |
| 2026.10.01 | ₩10,913 | ₩11,407 | ₩10,873 | ₩11,287 | +3.42% | 141.2만 |
| 2026.09.30 | ₩10,940 | ₩11,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,820 |
| ₩10,860 |
| -0.73% |
| 140.7만 |
| 2026.09.29 | ₩11,007 | ₩11,007 | ₩10,740 | ₩10,913 | -0.85% | 100.6만 |
|---|
| 2026.09.28 | ₩10,980 | ₩11,073 | ₩10,833 | ₩10,967 | -0.12% | 79.2만 |
|---|
| 2026.09.25 | ₩11,087 | ₩11,234 | ₩11,007 | ₩11,100 | +0.12% | 70.4만 |
|---|
| 2026.09.24 | ₩11,287 | ₩11,354 | ₩10,887 | ₩11,087 | -1.77% | 125.3만 |
|---|
| 2026.09.23 | ₩11,340 | ₩11,474 | ₩11,194 | ₩11,314 | -0.24% | 71.9만 |
|---|
| 2026.09.22 | ₩11,274 | ₩11,607 | ₩11,140 | ₩11,354 | +0.71% | 150.9만 |
|---|
| 2026.09.21 | ₩10,953 | ₩11,167 | ₩10,833 | ₩11,140 | +1.71% | 156만 |
|---|
| 2026.09.18 | ₩11,073 | ₩11,100 | ₩10,740 | ₩10,833 | -2.17% | 235.1만 |
|---|
| 2026.09.17 | ₩11,140 | ₩11,460 | ₩11,073 | ₩11,087 | -0.48% | 107.1만 |
|---|
| 2026.09.16 | ₩11,727 | ₩11,727 | ₩11,073 | ₩11,113 | -5.23% | 194.1만 |
|---|
| 2026.09.15 | ₩11,634 | ₩11,767 | ₩11,487 | ₩11,594 | -0.34% | 171.8만 |
|---|
| 2026.09.14 | ₩11,540 | ₩11,781 | ₩11,500 | ₩11,741 | +1.73% | 126.4만 |
|---|
| 2026.09.11 | ₩11,554 | ₩11,634 | ₩11,394 | ₩11,474 | -0.69% | 107.9만 |
|---|
| 2026.09.10 | ₩11,354 | ₩11,447 | ₩11,260 | ₩11,434 | +0.71% | 91.1만 |
|---|
| 2026.09.09 | ₩11,540 | ₩11,607 | ₩11,300 | ₩11,367 | -1.50% | 75.3만 |
|---|
| 2026.09.08 | ₩11,700 | ₩11,700 | ₩11,407 | ₩11,567 | -1.14% | 90.9만 |
|---|
| 2026.09.04 | ₩11,874 | ₩11,994 | ₩11,367 | ₩11,700 | -1.46% | 105.2만 |
|---|
| 2026.09.03 | ₩11,887 | ₩11,994 | ₩11,554 | ₩11,874 | -0.11% | 126.9만 |
|---|
| 2026.09.02 | ₩11,447 | ₩11,767 | ₩11,447 | ₩11,754 | +2.68% | 143.8만 |
|---|
| 2026.09.01 | ₩11,434 | ₩11,500 | ₩11,260 | ₩11,420 | -0.12% | 68.6만 |
|---|
| 2026.08.31 | ₩11,660 | ₩11,781 | ₩11,447 | ₩11,580 | -0.69% | 100.5만 |
|---|
| 2026.08.28 | ₩11,861 | ₩11,994 | ₩11,634 | ₩11,660 | -1.69% | 75.5만 |
|---|
| 2026.08.27 | ₩11,527 | ₩11,954 | ₩11,340 | ₩11,847 | +2.78% | 150.6만 |
|---|
| 2026.08.26 | ₩11,567 | ₩11,634 | ₩11,460 | ₩11,527 | -0.35% | 55.2만 |
|---|
| 2026.08.25 | ₩11,794 | ₩11,834 | ₩11,540 | ₩11,620 | -1.47% | 82.4만 |
|---|
| 2026.08.24 | ₩11,647 | ₩11,954 | ₩11,594 | ₩11,847 | +1.72% | 140.7만 |
|---|
| 2026.08.21 | ₩11,367 | ₩11,727 | ₩11,300 | ₩11,647 | +2.46% | 95.2만 |
|---|
| 2026.08.20 | ₩11,540 | ₩11,727 | ₩11,314 | ₩11,354 | -1.62% | 103.9만 |
|---|
| 2026.08.19 | ₩11,660 | ₩11,967 | ₩11,594 | ₩11,620 | -0.34% | 113.2만 |
|---|
| 2026.08.18 | ₩11,620 | ₩11,941 | ₩11,580 | ₩11,807 | +1.61% | 185.8만 |
|---|
| 2026.08.17 | ₩12,047 | ₩12,047 | ₩11,540 | ₩11,607 | -3.65% | 99.5만 |
|---|
| 2026.08.14 | ₩12,461 | ₩12,528 | ₩12,114 | ₩12,167 | -2.36% | 73.4만 |
|---|
| 2026.08.13 | ₩12,474 | ₩12,741 | ₩12,328 | ₩12,421 | -0.43% | 116.2만 |
|---|
| 2026.08.12 | ₩12,301 | ₩12,514 | ₩12,167 | ₩12,474 | +1.41% | 79.5만 |
|---|
| 2026.08.11 | ₩12,007 | ₩12,434 | ₩11,967 | ₩12,381 | +3.11% | 155.7만 |
|---|
| 2026.08.10 | ₩12,167 | ₩12,314 | ₩11,914 | ₩12,127 | -0.33% | 156.2만 |
|---|
| 2026.08.07 | ₩12,207 | ₩12,541 | ₩12,087 | ₩12,234 | +0.22% | 158.9만 |
|---|
| 2026.08.06 | ₩11,754 | ₩12,207 | ₩11,567 | ₩12,167 | +3.52% | 300.2만 |
|---|
| 2026.08.05 | ₩11,981 | ₩12,261 | ₩11,794 | ₩11,807 | -1.45% | 268.9만 |
|---|
| 2026.08.04 | ₩11,594 | ₩12,034 | ₩11,380 | ₩12,021 | +3.68% | 214.8만 |
|---|
| 2026.08.03 | ₩11,340 | ₩11,887 | ₩11,327 | ₩11,607 | +2.35% | 374.2만 |
|---|
| 2026.07.31 | ₩11,287 | ₩11,340 | ₩10,873 | ₩11,274 | -0.12% | 203.9만 |
|---|
| 2026.07.30 | ₩11,113 | ₩11,340 | ₩10,286 | ₩11,327 | +1.92% | 149.9만 |
|---|
| 2026.07.29 | ₩10,633 | ₩11,033 | ₩10,593 | ₩10,780 | +1.38% | 224.7만 |
|---|
| 2026.07.28 | ₩10,420 | ₩10,687 | ₩10,153 | ₩10,633 | +2.05% | 159.5만 |
|---|
| 2026.07.27 | ₩10,006 | ₩10,393 | ₩10,006 | ₩10,313 | +3.07% | 80.1만 |
|---|
| 2026.07.24 | ₩9,526 | ₩9,979 | ₩9,432 | ₩9,899 | +3.92% | 98.5만 |
|---|
| 2026.07.23 | ₩9,312 | ₩9,472 | ₩9,299 | ₩9,459 | +1.58% | 72.6만 |
|---|
| 2026.07.22 | ₩9,726 | ₩9,726 | ₩9,246 | ₩9,419 | -3.16% | 123.6만 |
|---|
| 2026.07.21 | ₩9,766 | ₩10,006 | ₩9,566 | ₩9,673 | -0.96% | 86.3만 |
|---|
| 2026.07.20 | ₩9,979 | ₩10,100 | ₩9,379 | ₩9,886 | -0.94% | 69.5만 |
|---|
| 2026.07.17 | ₩10,073 | ₩10,233 | ₩9,886 | ₩10,019 | -0.53% | 63.3만 |
|---|
| 2026.07.16 | ₩10,140 | ₩10,340 | ₩10,059 | ₩10,206 | +0.66% | 85.1만 |
|---|
| 2026.07.15 | ₩10,193 | ₩10,446 | ₩10,113 | ₩10,126 | -0.65% | 74.1만 |
|---|
| 2026.07.14 | ₩10,380 | ₩10,433 | ₩10,100 | ₩10,126 | -2.44% | 72.8만 |
|---|
| 2026.07.13 | ₩10,473 | ₩10,673 | ₩10,473 | ₩10,500 | +0.25% | 143.8만 |
|---|
| 2026.07.10 | ₩10,380 | ₩10,526 | ₩10,206 | ₩10,420 | +0.39% | 97.2만 |
|---|
| 2026.07.09 | ₩10,233 | ₩10,513 | ₩10,019 | ₩10,340 | +1.04% | 130.4만 |
|---|
| 2026.07.08 | ₩10,180 | ₩10,500 | ₩9,993 | ₩10,233 | +0.52% | 146.6만 |
|---|
| 2026.07.07 | ₩10,206 | ₩10,780 | ₩10,206 | ₩10,273 | +0.65% | 179.5만 |
|---|
| 2026.07.06 | ₩9,846 | ₩10,220 | ₩9,779 | ₩10,113 | +2.71% | 95.5만 |
|---|
| 2026.07.02 | ₩10,153 | ₩10,246 | ₩9,806 | ₩9,873 | -2.76% | 94만 |
|---|
| 2026.07.01 | ₩10,006 | ₩10,313 | ₩9,926 | ₩10,113 | +1.07% | 371만 |
|---|
| 2026.06.30 | ₩9,259 | ₩9,966 | ₩9,179 | ₩9,913 | +7.06% | 159.3만 |
|---|
| 2026.06.29 | ₩9,539 | ₩9,619 | ₩9,259 | ₩9,286 | -2.66% | 145.7만 |
|---|
| 2026.06.26 | ₩9,019 | ₩9,446 | ₩8,992 | ₩9,392 | +4.14% | 375.5만 |
|---|
| 2026.06.25 | ₩9,432 | ₩9,633 | ₩9,046 | ₩9,059 | -3.96% | 138.9만 |
|---|
| 2026.06.24 | ₩9,392 | ₩9,593 | ₩9,312 | ₩9,432 | +0.43% | 132.5만 |
|---|
| 2026.06.23 | ₩8,832 | ₩9,472 | ₩8,832 | ₩9,392 | +6.34% | 156.5만 |
|---|
| 2026.06.22 | ₩8,939 | ₩9,166 | ₩8,845 | ₩8,885 | -0.60% | 117.8만 |
|---|
| 2026.06.18 | ₩9,019 | ₩9,086 | ₩8,765 | ₩8,952 | -0.74% | 143.4만 |
|---|
| 2026.06.17 | ₩9,086 | ₩9,406 | ₩8,845 | ₩8,885 | -2.20% | 169.7만 |
|---|
| 2026.06.16 | ₩8,819 | ₩9,379 | ₩8,712 | ₩9,152 | +3.78% | 153.1만 |
|---|
| 2026.06.15 | ₩8,939 | ₩9,006 | ₩8,779 | ₩8,792 | -1.64% | 98.8만 |
|---|
| 2026.06.12 | ₩8,805 | ₩9,139 | ₩8,739 | ₩8,845 | +0.45% | 145.1만 |
|---|
| 2026.06.11 | ₩8,725 | ₩8,765 | ₩8,539 | ₩8,752 | +0.31% | 107.6만 |
|---|
| 2026.06.10 | ₩8,565 | ₩8,845 | ₩8,539 | ₩8,712 | +1.71% | 113.8만 |
|---|
| 2026.06.09 | ₩8,632 | ₩8,632 | ₩8,285 | ₩8,525 | -1.24% | 159.1만 |
|---|
| 2026.06.08 | ₩8,605 | ₩8,645 | ₩8,499 | ₩8,592 | -0.16% | 101.7만 |
|---|
| 2026.06.05 | ₩8,872 | ₩8,965 | ₩8,565 | ₩8,592 | -3.16% | 70만 |
|---|
| 2026.06.04 | ₩8,885 | ₩9,139 | ₩8,819 | ₩8,925 | +0.45% | 96.5만 |
|---|
| 2026.06.03 | ₩9,539 | ₩9,659 | ₩8,739 | ₩8,792 | -7.83% | 172.6만 |
|---|
| 2026.06.02 | ₩9,686 | ₩9,793 | ₩9,526 | ₩9,606 | -0.83% | 130.2만 |
|---|
| 2026.06.01 | ₩9,486 | ₩9,979 | ₩9,219 | ₩9,859 | +3.94% | 269.5만 |
|---|
| 2026.05.29 | ₩9,286 | ₩9,579 | ₩9,192 | ₩9,352 | +0.72% | 223.7만 |
|---|
| 2026.05.28 | ₩9,179 | ₩9,579 | ₩9,179 | ₩9,352 | +1.89% | 138.7만 |
|---|
| 2026.05.27 | ₩8,832 | ₩9,553 | ₩8,752 | ₩9,326 | +5.59% | 253.5만 |
|---|
| 2026.05.26 | ₩8,685 | ₩9,152 | ₩8,632 | ₩8,819 | +1.54% | 198.7만 |
|---|
| 2026.05.22 | ₩8,418 | ₩8,699 | ₩8,365 | ₩8,685 | +3.17% | 131.7만 |
|---|
| 2026.05.21 | ₩8,218 | ₩8,472 | ₩8,098 | ₩8,392 | +2.11% | 130만 |
|---|
| 2026.05.20 | ₩8,392 | ₩8,405 | ₩8,165 | ₩8,298 | -1.11% | 125.6만 |
|---|
| 2026.05.19 | ₩8,565 | ₩8,752 | ₩8,338 | ₩8,392 | -2.02% | 142.8만 |
|---|
| 2026.05.18 | ₩8,072 | ₩8,699 | ₩8,058 | ₩8,565 | +6.12% | 231.8만 |
|---|
| 2026.05.15 | ₩8,058 | ₩8,245 | ₩7,965 | ₩8,072 | +0.17% | 142.9만 |
|---|
| 2026.05.14 | ₩8,098 | ₩8,258 | ₩8,085 | ₩8,165 | +0.82% | 138.4만 |
|---|
| 2026.05.13 | ₩8,045 | ₩8,138 | ₩7,698 | ₩7,965 | -1.00% | 138.5만 |
|---|
| 2026.05.12 | ₩8,338 | ₩8,338 | ₩8,005 | ₩8,085 | -3.04% | 126만 |
|---|
| 2026.05.11 | ₩8,579 | ₩8,645 | ₩8,298 | ₩8,338 | -2.80% | 131.5만 |
|---|
| 2026.05.08 | ₩8,619 | ₩8,712 | ₩8,539 | ₩8,632 | +0.15% | 131.2만 |
|---|
| 2026.05.07 | ₩8,659 | ₩8,712 | ₩8,525 | ₩8,619 | -0.46% | 128.5만 |
|---|
| 2026.05.06 | ₩8,859 | ₩8,992 | ₩8,539 | ₩8,539 | -3.61% | 159.4만 |
|---|
| 2026.05.05 | ₩8,525 | ₩8,965 | ₩8,525 | ₩8,859 | +3.91% | 122.6만 |
|---|
| 2026.05.04 | ₩8,512 | ₩8,765 | ₩8,338 | ₩8,432 | -0.94% | 231.2만 |
|---|
| 2026.05.01 | ₩8,432 | ₩8,619 | ₩8,245 | ₩8,485 | +0.63% | 167만 |
|---|
| 2026.04.30 | ₩8,125 | ₩8,672 | ₩7,818 | ₩8,365 | +2.96% | 270.1만 |
|---|
| 2026.04.29 | ₩8,965 | ₩9,059 | ₩8,752 | ₩8,925 | -0.45% | 140만 |
|---|
| 2026.04.28 | ₩9,086 | ₩9,179 | ₩8,925 | ₩8,965 | -1.32% | 62만 |
|---|
| 2026.04.27 | ₩9,112 | ₩9,299 | ₩9,019 | ₩9,072 | -0.44% | 77.8만 |
|---|
| 2026.04.24 | ₩8,712 | ₩9,139 | ₩8,659 | ₩9,139 | +4.90% | 124.5만 |
|---|
| 2026.04.23 | ₩9,286 | ₩9,366 | ₩8,445 | ₩8,685 | -6.47% | 164.8만 |
|---|
| 2026.04.22 | ₩9,499 | ₩9,499 | ₩9,286 | ₩9,379 | -1.26% | 107.1만 |
|---|
| 2026.04.21 | ₩9,606 | ₩9,659 | ₩9,326 | ₩9,366 | -2.50% | 103.9만 |
|---|
| 2026.04.20 | ₩9,619 | ₩9,659 | ₩9,406 | ₩9,593 | -0.28% | 95.3만 |
|---|
| 2026.04.17 | ₩9,673 | ₩10,033 | ₩9,659 | ₩9,713 | +0.41% | 187.8만 |
|---|
| 2026.04.16 | ₩8,912 | ₩9,659 | ₩8,859 | ₩9,633 | +8.08% | 266만 |
|---|
| 2026.04.15 | ₩8,792 | ₩8,992 | ₩8,712 | ₩8,885 | +1.06% | 144.1만 |
|---|
| 2026.04.14 | ₩8,605 | ₩8,765 | ₩8,525 | ₩8,752 | +1.71% | 100.4만 |
|---|
| 2026.04.13 | ₩8,338 | ₩8,592 | ₩8,272 | ₩8,579 | +2.88% | 124만 |
|---|
| 2026.04.10 | ₩8,685 | ₩8,712 | ₩8,205 | ₩8,365 | -3.69% | 98.3만 |
|---|
| 2026.04.09 | ₩8,579 | ₩8,672 | ₩8,272 | ₩8,659 | +0.93% | 87.5만 |
|---|
| 2026.04.08 | ₩8,632 | ₩8,752 | ₩8,472 | ₩8,712 | +0.93% | 212.2만 |
|---|
| 2026.04.07 | ₩8,512 | ₩8,539 | ₩8,312 | ₩8,365 | -1.72% | 112.9만 |
|---|
| 2026.04.06 | ₩8,392 | ₩8,632 | ₩8,258 | ₩8,525 | +1.59% | 101.6만 |
|---|
| 2026.04.02 | ₩8,192 | ₩8,418 | ₩8,112 | ₩8,378 | +2.28% | 130.5만 |
|---|
| 2026.04.01 | ₩8,459 | ₩8,499 | ₩8,285 | ₩8,298 | -1.89% | 93.8만 |
|---|
| 2026.03.31 | ₩8,272 | ₩8,512 | ₩8,165 | ₩8,392 | +1.45% | 126.1만 |
|---|
| 2026.03.30 | ₩8,165 | ₩8,392 | ₩8,098 | ₩8,298 | +1.63% | 118.6만 |
|---|
| 2026.03.27 | ₩8,218 | ₩8,312 | ₩8,072 | ₩8,112 | -1.30% | 107.6만 |
|---|
| 2026.03.26 | ₩8,152 | ₩8,459 | ₩8,152 | ₩8,338 | +2.29% | 106.9만 |
|---|
| 2026.03.25 | ₩8,338 | ₩8,352 | ₩8,032 | ₩8,218 | -1.44% | 158.1만 |
|---|
| 2026.03.24 | ₩8,285 | ₩8,352 | ₩8,112 | ₩8,232 | -0.64% | 118.1만 |
|---|
| 2026.03.23 | ₩8,272 | ₩8,459 | ₩8,165 | ₩8,298 | +0.32% | 137.1만 |
|---|
| 2026.03.20 | ₩8,298 | ₩8,325 | ₩8,032 | ₩8,112 | -2.25% | 212.1만 |
|---|
| 2026.03.19 | ₩8,005 | ₩8,365 | ₩8,005 | ₩8,285 | +3.50% | 135.2만 |
|---|
| 2026.03.18 | ₩8,005 | ₩8,338 | ₩8,005 | ₩8,205 | +2.50% | 191만 |
|---|
| 2026.03.17 | ₩7,885 | ₩8,218 | ₩7,885 | ₩8,098 | +2.71% | 196.4만 |
|---|
| 2026.03.16 | ₩8,245 | ₩8,245 | ₩7,831 | ₩7,978 | -3.24% | 249.7만 |
|---|
| 2026.03.13 | ₩8,365 | ₩8,499 | ₩8,098 | ₩8,245 | -1.44% | 197.7만 |
|---|
| 2026.03.12 | ₩8,112 | ₩8,512 | ₩8,112 | ₩8,365 | +3.13% | 282.6만 |
|---|
| 2026.03.11 | ₩8,005 | ₩8,619 | ₩7,605 | ₩8,312 | +3.83% | 417.7만 |
|---|
| 2026.03.10 | ₩8,619 | ₩8,752 | ₩7,671 | ₩8,218 | -4.64% | 650.5만 |
|---|
| 2026.03.09 | ₩6,924 | ₩7,151 | ₩6,818 | ₩6,991 | +0.96% | 190.8만 |
|---|
| 2026.03.06 | ₩6,724 | ₩7,098 | ₩6,631 | ₩6,991 | +3.97% | 222.3만 |
|---|
| 2026.03.05 | ₩6,844 | ₩7,098 | ₩6,764 | ₩6,978 | +1.95% | 238.1만 |
|---|
| 2026.03.04 | ₩6,631 | ₩7,058 | ₩6,537 | ₩6,911 | +4.23% | 224.2만 |
|---|
| 2026.03.03 | ₩6,177 | ₩6,684 | ₩6,110 | ₩6,604 | +6.91% | 181.4만 |
|---|
| 2026.03.02 | ₩6,417 | ₩6,471 | ₩6,097 | ₩6,431 | +0.21% | 231.6만 |
|---|
| 2026.02.27 | ₩6,391 | ₩6,524 | ₩6,311 | ₩6,431 | +0.63% | 129.2만 |
|---|
| 2026.02.26 | ₩6,057 | ₩6,484 | ₩6,044 | ₩6,471 | +6.83% | 121.4만 |
|---|
| 2026.02.25 | ₩6,004 | ₩6,070 | ₩5,804 | ₩6,057 | +0.89% | 78.4만 |
|---|
| 2026.02.24 | ₩5,844 | ₩6,070 | ₩5,724 | ₩6,017 | +2.97% | 100.9만 |
|---|
| 2026.02.23 | ₩6,137 | ₩6,190 | ₩5,750 | ₩5,870 | -4.35% | 137.2만 |
|---|
| 2026.02.20 | ₩6,271 | ₩6,431 | ₩6,137 | ₩6,177 | -1.49% | 92.7만 |
|---|
| 2026.02.19 | ₩6,284 | ₩6,364 | ₩6,164 | ₩6,324 | +0.64% | 132.1만 |
|---|
| 2026.02.18 | ₩6,324 | ₩6,577 | ₩6,190 | ₩6,391 | +1.05% | 195.5만 |
|---|
| 2026.02.17 | ₩6,577 | ₩6,617 | ₩6,271 | ₩6,324 | -3.85% | 93.2만 |
|---|
| 2026.02.13 | ₩6,617 | ₩6,644 | ₩6,391 | ₩6,577 | -0.60% | 163.9만 |
|---|
| 2026.02.12 | ₩7,178 | ₩7,218 | ₩6,511 | ₩6,604 | -7.99% | 124만 |
|---|
| 2026.02.11 | ₩7,338 | ₩7,391 | ₩6,978 | ₩7,098 | -3.27% | 170.2만 |
|---|
| 2026.02.10 | ₩7,151 | ₩7,458 | ₩7,124 | ₩7,258 | +1.49% | 171.3만 |
|---|
| 2026.02.09 | ₩6,791 | ₩7,151 | ₩6,684 | ₩7,111 | +4.72% | 180.5만 |
|---|
| 2026.02.06 | ₩6,484 | ₩7,244 | ₩6,271 | ₩6,911 | +6.58% | 316.8만 |
|---|
| 2026.02.05 | ₩6,858 | ₩6,858 | ₩6,431 | ₩6,457 | -5.84% | 205.1만 |
|---|
| 2026.02.04 | ₩7,151 | ₩7,204 | ₩6,791 | ₩6,884 | -3.73% | 147.5만 |
|---|
| 2026.02.03 | ₩8,005 | ₩8,112 | ₩6,884 | ₩7,244 | -9.50% | 343만 |
|---|
| 2026.02.02 | ₩8,005 | ₩8,312 | ₩8,005 | ₩8,098 | +1.17% | 167.4만 |
|---|
| 2026.01.30 | ₩8,018 | ₩8,085 | ₩7,818 | ₩8,018 | 0.00% | 211.2만 |
|---|
| 2026.01.29 | ₩8,418 | ₩8,418 | ₩7,925 | ₩8,098 | -3.80% | 138.9만 |
|---|
| 2026.01.28 | ₩8,285 | ₩8,499 | ₩8,152 | ₩8,392 | +1.29% | 147.4만 |
|---|
| 2026.01.27 | ₩8,565 | ₩8,565 | ₩8,098 | ₩8,245 | -3.74% | 146.4만 |
|---|
| 2026.01.26 | ₩8,885 | ₩8,885 | ₩8,552 | ₩8,579 | -3.45% | 215.8만 |
|---|
| 2026.01.23 | ₩9,272 | ₩9,299 | ₩8,819 | ₩8,859 | -4.46% | 127.7만 |
|---|
| 2026.01.22 | ₩9,126 | ₩9,566 | ₩8,952 | ₩9,286 | +1.75% | 324.9만 |
|---|
| 2026.01.21 | ₩8,952 | ₩9,339 | ₩8,859 | ₩9,059 | +1.19% | 224.4만 |
|---|
| 2026.01.20 | ₩8,485 | ₩9,339 | ₩8,459 | ₩8,872 | +4.56% | 440.3만 |
|---|
| 2026.01.16 | ₩8,232 | ₩8,859 | ₩8,138 | ₩8,752 | +6.32% | 331.1만 |
|---|
| 2026.01.15 | ₩7,338 | ₩8,352 | ₩7,338 | ₩8,298 | +13.09% | 470.1만 |
|---|
| 2026.01.14 | ₩7,284 | ₩7,551 | ₩7,191 | ₩7,458 | +2.38% | 135.3만 |
|---|
| 2026.01.13 | ₩7,351 | ₩7,405 | ₩7,151 | ₩7,284 | -0.91% | 109.8만 |
|---|
| 2026.01.12 | ₩6,871 | ₩7,618 | ₩6,764 | ₩7,418 | +7.96% | 289.6만 |
|---|
| 2026.01.09 | ₩6,537 | ₩7,458 | ₩6,537 | ₩7,004 | +7.14% | 455.5만 |
|---|
| 2026.01.08 | ₩6,404 | ₩6,657 | ₩6,404 | ₩6,537 | +2.08% | 183.7만 |
|---|
| 2026.01.07 | ₩6,644 | ₩6,737 | ₩6,444 | ₩6,457 | -2.81% | 80.4만 |
|---|
| 2026.01.06 | ₩6,484 | ₩6,684 | ₩6,417 | ₩6,644 | +2.47% | 135.7만 |
|---|
| 2026.01.05 | ₩6,324 | ₩6,657 | ₩6,311 | ₩6,551 | +3.59% | 190.9만 |
|---|
| 2026.01.02 | ₩6,537 | ₩6,564 | ₩6,230 | ₩6,311 | -3.47% | 113.4만 |
|---|
| 2025.12.31 | ₩6,631 | ₩6,644 | ₩6,511 | ₩6,524 | -1.61% | 82.9만 |
|---|
| 2025.12.30 | ₩6,604 | ₩6,724 | ₩6,591 | ₩6,631 | +0.40% | 120.2만 |
|---|
| 2025.12.29 | ₩6,591 | ₩6,737 | ₩6,577 | ₩6,657 | +1.01% | 81.4만 |
|---|
| 2025.12.26 | ₩6,671 | ₩6,684 | ₩6,617 | ₩6,644 | -0.40% | 59.9만 |
|---|
| 2025.12.24 | ₩6,671 | ₩6,697 | ₩6,564 | ₩6,671 | 0.00% | 39.7만 |
|---|
| 2025.12.23 | ₩6,777 | ₩6,804 | ₩6,604 | ₩6,671 | -1.57% | 94.8만 |
|---|
| 2025.12.22 | ₩6,924 | ₩6,951 | ₩6,764 | ₩6,804 | -1.73% | 130.5만 |
|---|
| 2025.12.19 | ₩7,031 | ₩7,071 | ₩6,818 | ₩6,911 | -1.71% | 237.1만 |
|---|
| 2025.12.18 | ₩7,124 | ₩7,231 | ₩7,071 | ₩7,071 | -0.75% | 98.1만 |
|---|
| 2025.12.17 | ₩7,365 | ₩7,365 | ₩7,084 | ₩7,084 | -3.80% | 146.8만 |
|---|
| 2025.12.16 | ₩7,418 | ₩7,485 | ₩7,311 | ₩7,365 | -0.72% | 156.2만 |
|---|
| 2025.12.15 | ₩7,551 | ₩7,565 | ₩7,365 | ₩7,418 | -1.77% | 153.9만 |
|---|
| 2025.12.12 | ₩7,858 | ₩7,898 | ₩7,458 | ₩7,498 | -4.58% | 143.6만 |
|---|
| 2025.12.11 | ₩7,778 | ₩8,005 | ₩7,725 | ₩7,938 | +2.06% | 219만 |
|---|
| 2025.12.10 | ₩7,631 | ₩7,805 | ₩7,605 | ₩7,778 | +1.92% | 154.6만 |
|---|
| 2025.12.09 | ₩7,418 | ₩7,658 | ₩7,351 | ₩7,631 | +2.88% | 107.6만 |
|---|
| 2025.12.08 | ₩7,645 | ₩7,725 | ₩7,445 | ₩7,485 | -2.09% | 167.5만 |
|---|
| 2025.12.05 | ₩7,485 | ₩7,698 | ₩7,418 | ₩7,658 | +2.32% | 187.2만 |
|---|
| 2025.12.04 | ₩7,098 | ₩7,498 | ₩7,084 | ₩7,498 | +5.64% | 189.7만 |
|---|
| 2025.12.03 | ₩7,084 | ₩7,138 | ₩7,018 | ₩7,111 | +0.38% | 78.9만 |
|---|
| 2025.12.02 | ₩7,084 | ₩7,178 | ₩6,924 | ₩7,138 | +0.75% | 128.9만 |
|---|
| 2025.12.01 | ₩7,058 | ₩7,258 | ₩7,018 | ₩7,071 | +0.19% | 100.8만 |
|---|
| 2025.11.28 | ₩7,178 | ₩7,204 | ₩7,071 | ₩7,151 | -0.37% | 45.3만 |
|---|
| 2025.11.26 | ₩7,191 | ₩7,284 | ₩7,138 | ₩7,164 | -0.37% | 94만 |
|---|
| 2025.11.25 | ₩7,405 | ₩7,418 | ₩7,218 | ₩7,244 | -2.16% | 131.9만 |
|---|
| 2025.11.24 | ₩7,084 | ₩7,445 | ₩7,004 | ₩7,324 | +3.39% | 238.3만 |
|---|
| 2025.11.21 | ₩6,938 | ₩7,298 | ₩6,924 | ₩7,124 | +2.69% | 276만 |
|---|
| 2025.11.20 | ₩6,924 | ₩7,124 | ₩6,818 | ₩6,884 | -0.58% | 127.5만 |
|---|
| 2025.11.19 | ₩6,777 | ₩7,044 | ₩6,684 | ₩6,898 | +1.77% | 130.1만 |
|---|
| 2025.11.18 | ₩6,631 | ₩6,871 | ₩6,537 | ₩6,777 | +2.21% | 160.8만 |
|---|
| 2025.11.17 | ₩6,524 | ₩6,777 | ₩6,457 | ₩6,711 | +2.86% | 156.6만 |
|---|
| 2025.11.14 | ₩6,284 | ₩6,497 | ₩6,271 | ₩6,391 | +1.70% | 163.2만 |
|---|
| 2025.11.13 | ₩6,858 | ₩6,938 | ₩6,431 | ₩6,457 | -5.84% | 147.9만 |
|---|
| 2025.11.12 | ₩6,697 | ₩6,938 | ₩6,657 | ₩6,884 | +2.79% | 202.6만 |
|---|
| 2025.11.11 | ₩6,324 | ₩6,724 | ₩6,297 | ₩6,697 | +5.91% | 198.2만 |
|---|
| 2025.11.10 | ₩6,524 | ₩6,751 | ₩6,217 | ₩6,364 | -2.45% | 234만 |
|---|
| 2025.11.07 | ₩7,071 | ₩7,151 | ₩6,337 | ₩6,431 | -9.06% | 480.3만 |
|---|
| 2025.11.06 | ₩8,925 | ₩9,192 | ₩7,431 | ₩7,498 | -15.99% | 7247.6만 |
|---|
| 2025.11.05 | ₩6,297 | ₩6,524 | ₩6,297 | ₩6,417 | +1.91% | 140.3만 |
|---|
| 2025.11.04 | ₩6,204 | ₩6,404 | ₩6,204 | ₩6,297 | +1.51% | 109.4만 |
|---|
| 2025.11.03 | ₩6,324 | ₩6,404 | ₩6,177 | ₩6,337 | +0.21% | 103만 |
|---|
| 2025.10.31 | ₩6,204 | ₩6,351 | ₩6,190 | ₩6,337 | +2.15% | 87.8만 |
|---|
| 2025.10.30 | ₩6,337 | ₩6,431 | ₩6,177 | ₩6,230 | -1.68% | 103.6만 |
|---|
| 2025.10.29 | ₩6,377 | ₩6,484 | ₩6,244 | ₩6,337 | -0.63% | 103.7만 |
|---|
| 2025.10.28 | ₩6,551 | ₩6,564 | ₩6,404 | ₩6,417 | -2.04% | 85.5만 |
|---|
| 2025.10.27 | ₩6,871 | ₩6,938 | ₩6,551 | ₩6,577 | -4.27% | 135.6만 |
|---|
| 2025.10.24 | ₩6,604 | ₩6,871 | ₩6,604 | ₩6,818 | +3.23% | 136.9만 |
|---|
| 2025.10.23 | ₩7,111 | ₩7,191 | ₩6,537 | ₩6,551 | -7.88% | 212.4만 |
|---|
| 2025.10.22 | ₩7,191 | ₩7,324 | ₩7,071 | ₩7,138 | -0.74% | 83.4만 |
|---|
| 2025.10.21 | ₩6,991 | ₩7,298 | ₩6,964 | ₩7,231 | +3.44% | 127.4만 |
|---|
| 2025.10.20 | ₩6,938 | ₩7,058 | ₩6,938 | ₩6,991 | +0.77% | 61.3만 |
|---|
| 2025.10.17 | ₩6,777 | ₩6,938 | ₩6,724 | ₩6,844 | +0.98% | 86.9만 |
|---|
| 2025.10.16 | ₩6,924 | ₩7,084 | ₩6,791 | ₩6,844 | -1.16% | 150.5만 |
|---|
| 2025.10.15 | ₩6,978 | ₩7,071 | ₩6,871 | ₩6,924 | -0.76% | 110.9만 |
|---|
| 2025.10.14 | ₩6,577 | ₩6,951 | ₩6,577 | ₩6,924 | +5.27% | 114.8만 |
|---|
| 2025.10.13 | ₩6,804 | ₩6,871 | ₩6,631 | ₩6,737 | -0.98% | 105.8만 |
|---|
| 2025.10.10 | ₩6,924 | ₩7,044 | ₩6,631 | ₩6,697 | -3.28% | 148.6만 |
|---|